株価チャート
2010/11/02~2011/03/31
株価推移
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
---|
2016 | 2/3, 株式分割 1→2 |
2011 |
03/31 | 337 | 343 | 329 | 337 | +0.75% | 8,000 | 58億6317万 | +1.66% | 16.42 | 0.43 |
03/30 | 318 | 334 | 318 | 334 | +5.2% | 8,800 | - | +0.6% | - | - |
03/29 | 313 | 318 | 308 | 318 | +1.6% | 4,200 | - | -4.65% | - | - |
03/28 | 320 | 320 | 306 | 313 | -0.48% | 6,000 | - | -6.72% | - | - |
03/25 | 316 | 317 | 308 | 314 | +0.96% | 11,000 | - | -7.1% | - | - |
03/24 | 316 | 316 | 307 | 311 | -1.58% | 4,400 | - | -8.53% | - | - |
03/23 | 322 | 322 | 310 | 316 | +4.12% | 6,400 | - | -7.6% | - | - |
03/22 | 308 | 308 | 299 | 304 | +3.06% | 11,200 | - | -12.03% | - | - |
03/18 | 271 | 295 | 271 | 295 | +7.09% | 13,200 | - | -15.13% | - | - |
03/17 | 280 | 280 | 268 | 275 | +3.77% | 23,600 | - | -21.43% | - | - |
03/16 | 256 | 281 | 244 | 265 | +3.31% | 27,000 | - | -25.14% | - | - |
03/15 | 306 | 306 | 257 | 257 | -16.31% | 21,000 | - | -28.55% | - | - |
03/14 | 302 | 320 | 302 | 307 | -11.67% | 14,000 | - | -15.56% | - | - |
03/11 | 343 | 347 | 342 | 347 | -0.43% | 17,400 | - | -5.19% | - | - |
03/10 | 356 | 360 | 349 | 349 | -2.52% | 5,200 | - | -5.04% | - | - |
03/09 | 358 | 358 | 358 | 358 | 0% | 2,000 | - | -2.85% | - | - |
03/08 | 358 | 361 | 358 | 358 | 0% | 1,400 | - | -2.85% | - | - |
03/07 | 360 | 364 | 358 | 358 | -2.05% | 2,600 | - | -2.59% | - | - |
03/04 | 370 | 370 | 363 | 365 | -0.54% | 6,600 | - | -0.54% | - | - |
03/03 | 369 | 369 | 367 | 367 | -0.41% | 1,200 | - | -0.27% | - | - |
03/02 | 364 | 369 | 363 | 369 | +0.27% | 5,600 | - | +0.14% | - | - |
03/01 | 360 | 368 | 360 | 368 | +2.37% | 3,400 | - | -0.14% | - | - |
02/28 | 366 | 366 | 359 | 359 | -1.91% | 3,600 | - | -2.45% | - | - |
02/25 | 360 | 366 | 356 | 366 | +1.95% | 6,600 | - | -0.54% | - | - |
02/24 | 365 | 365 | 352 | 359 | -1.51% | 4,600 | - | -2.45% | - | - |
02/23 | 367 | 367 | 365 | 365 | -0.55% | 2,400 | - | -0.95% | - | - |
02/22 | 367 | 368 | 367 | 367 | -2.01% | 3,800 | - | -0.41% | - | - |
02/21 | 375 | 375 | 374 | 374 | +0.13% | 2,000 | - | +1.63% | - | - |
02/18 | 374 | 375 | 373 | 374 | 0% | 3,800 | - | +1.49% | - | - |
02/17 | 374 | 374 | 372 | 374 | +0.54% | 9,400 | - | +1.49% | - | - |
02/16 | 372 | 373 | 370 | 372 | +0.27% | 6,800 | - | +1.23% | - | - |
02/15 | 373 | 373 | 371 | 371 | -0.67% | 6,000 | - | +0.95% | - | - |
02/14 | 373 | 374 | 373 | 373 | +0.4% | 1,000 | - | +1.91% | - | - |
02/10 | 372 | 373 | 372 | 372 | -0.27% | 1,000 | - | +1.5% | - | - |
02/09 | 370 | 375 | 370 | 373 | +0.68% | 5,600 | - | +2.05% | - | - |
02/08 | 373 | 377 | 370 | 370 | -0.67% | 8,800 | - | +1.37% | - | - |
02/07 | 378 | 378 | 372 | 373 | -0.27% | 5,600 | - | +2.34% | - | - |
02/04 | 373 | 377 | 367 | 374 | +0.27% | 18,800 | - | +2.89% | - | - |
02/03 | 371 | 373 | 366 | 373 | +0.95% | 7,800 | - | +2.9% | - | - |
02/02 | 357 | 371 | 355 | 369 | +3.94% | 16,600 | - | +2.5% | - | - |
02/01 | 355 | 356 | 355 | 355 | +0.57% | 4,600 | - | -1.11% | - | - |
01/31 | 350 | 355 | 350 | 353 | -1.12% | 5,000 | - | -1.4% | - | - |
01/28 | 368 | 369 | 357 | 357 | -3.51% | 5,600 | - | -0.28% | - | - |
01/27 | 371 | 372 | 368 | 370 | -0.67% | 4,400 | - | +3.64% | - | - |
01/26 | 374 | 374 | 370 | 373 | +1.36% | 3,000 | - | +4.63% | - | - |
01/25 | 363 | 369 | 361 | 368 | +1.38% | 3,000 | - | +3.52% | - | - |
01/24 | 358 | 363 | 354 | 363 | +1.4% | 4,600 | - | +2.69% | - | - |
01/21 | 371 | 371 | 358 | 358 | -3.64% | 5,400 | - | +1.56% | - | - |
01/20 | 367 | 371 | 367 | 371 | +0.68% | 2,200 | - | +5.7% | - | - |
01/19 | 372 | 372 | 363 | 369 | +0.41% | 4,600 | - | +5.59% | - | - |
01/18 | 368 | 369 | 360 | 367 | -1.21% | 3,800 | - | +5.46% | - | - |
01/17 | 363 | 374 | 363 | 372 | +2.77% | 3,400 | - | +7.06% | - | - |
01/14 | 368 | 369 | 355 | 362 | -1.63% | 8,400 | - | +4.78% | - | - |
01/13 | 365 | 368 | 363 | 368 | +0.27% | 5,800 | - | +6.83% | - | - |
01/12 | 367 | 367 | 361 | 367 | +1.24% | 8,800 | - | +7.48% | - | - |
01/11 | 353 | 362 | 353 | 362 | +1.83% | 13,000 | - | +6.78% | - | - |
01/07 | 356 | 357 | 354 | 356 | -0.14% | 5,200 | - | +5.49% | - | - |
01/06 | 358 | 358 | 352 | 356 | -0.42% | 3,400 | - | +5.95% | - | - |
01/05 | 359 | 359 | 355 | 358 | -0.14% | 6,400 | - | +7.04% | - | - |
01/04 | 357 | 359 | 350 | 358 | +0.28% | 10,400 | - | +7.51% | - | - |
2010 |
12/30 | 344 | 357 | 344 | 357 | +0.71% | 13,600 | - | +7.85% | - | - |
12/29 | 341 | 355 | 335 | 355 | +3.96% | 12,400 | - | +7.75% | - | - |
12/28 | 330 | 341 | 330 | 341 | +2.87% | 7,800 | - | +3.96% | - | - |
12/27 | 338 | 338 | 325 | 332 | -0.45% | 11,200 | - | +1.38% | - | - |
12/24 | 335 | 335 | 332 | 333 | +0.91% | 3,800 | - | +2.15% | - | - |
12/22 | 347 | 347 | 330 | 330 | -3.65% | 13,600 | - | +1.54% | - | - |
12/21 | 347 | 347 | 341 | 343 | 0% | 8,200 | - | +5.71% | - | - |
12/20 | 343 | 346 | 333 | 343 | +0.44% | 9,600 | - | +6.04% | - | - |
12/17 | 345 | 345 | 339 | 341 | +0.44% | 13,000 | - | +5.9% | - | - |
12/16 | 342 | 342 | 338 | 340 | +0.44% | 4,400 | - | +5.76% | - | - |
12/15 | 340 | 340 | 334 | 338 | +0.3% | 3,600 | - | +5.63% | - | - |
12/14 | 337 | 339 | 335 | 337 | +1.2% | 10,000 | - | +5.64% | - | - |
12/13 | 328 | 333 | 328 | 333 | +2.62% | 5,200 | - | +4.72% | - | - |
12/10 | 327 | 330 | 325 | 325 | -2.84% | 31,000 | - | +2.37% | - | - |
12/09 | 334 | 334 | 328 | 334 | +0.15% | 6,600 | - | +5.7% | - | - |
12/08 | 335 | 335 | 330 | 334 | +2.46% | 10,800 | - | +5.87% | - | - |
12/07 | 328 | 328 | 323 | 326 | -0.61% | 13,400 | - | +3.66% | - | - |
12/06 | 338 | 338 | 325 | 328 | +4.8% | 18,000 | - | +4.63% | - | - |
12/03 | 312 | 313 | 310 | 313 | -1.11% | 12,200 | - | +0.16% | - | - |
12/02 | 314 | 317 | 314 | 316 | +0.96% | 7,000 | - | +1.61% | - | - |
12/01 | 314 | 314 | 311 | 313 | -0.32% | 4,600 | - | +0.64% | - | - |
11/30 | 319 | 321 | 314 | 314 | -1.41% | 6,000 | - | +1.29% | - | - |
11/29 | 321 | 321 | 318 | 319 | -0.31% | 5,800 | - | +3.07% | - | - |
11/26 | 323 | 323 | 318 | 320 | -0.62% | 10,000 | - | +3.73% | - | - |
11/25 | 316 | 322 | 312 | 322 | +3.54% | 5,200 | - | +5.07% | - | - |
11/24 | 312 | 312 | 311 | 311 | -0.64% | 4,400 | - | +1.8% | - | - |
11/22 | 314 | 317 | 312 | 313 | -0.16% | 5,400 | - | +2.8% | - | - |
11/19 | 312 | 319 | 312 | 313 | +0.32% | 7,600 | - | +2.96% | - | - |
11/18 | 305 | 318 | 305 | 312 | +2.3% | 8,000 | - | +2.97% | - | - |
11/17 | 310 | 312 | 304 | 305 | -1.93% | 2,600 | - | +0.66% | - | - |
11/16 | 316 | 316 | 307 | 311 | -1.58% | 4,600 | - | +2.64% | - | - |
11/15 | 311 | 317 | 311 | 316 | +1.61% | 5,800 | - | +3.95% | - | - |
11/12 | 320 | 323 | 310 | 311 | -2.51% | 8,600 | - | +1.97% | - | - |
11/11 | 320 | 323 | 319 | 319 | -0.31% | 5,800 | - | +4.59% | - | - |
11/10 | 312 | 324 | 312 | 320 | +1.43% | 3,800 | - | +4.92% | - | - |
11/09 | 336 | 336 | 316 | 316 | +1.61% | 17,400 | - | +3.1% | - | - |
11/08 | 313 | 313 | 308 | 311 | -0.8% | 5,200 | - | +1.47% | - | - |
11/05 | 303 | 316 | 300 | 313 | +4.16% | 15,800 | - | +1.95% | - | - |
11/04 | 296 | 302 | 296 | 301 | -0.17% | 3,200 | - | -2.12% | - | - |
11/02 | 307 | 307 | 290 | 301 | -1.15% | 5,800 | - | -2.27% | - | - |